Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.14 | 31.48 | 30.16 | 30.29 | 1,566,345 | -0.49(-1.59%) |
Apr 29, 2009 | 31.33 | 31.37 | 30.48 | 30.78 | 1,239,323 | -0.38(-1.21%) |
Apr 28, 2009 | 30.81 | 31.89 | 30.47 | 31.16 | 2,535,577 | -1.22(-3.76%) |
Apr 27, 2009 | 31.95 | 33.01 | 31.90 | 32.38 | 1,010,039 | -0.30(-0.92%) |
Apr 24, 2009 | 32.02 | 33.03 | 31.45 | 32.68 | 1,331,084 | +1.06(+3.34%) |
Apr 23, 2009 | 31.52 | 31.76 | 31.00 | 31.62 | 846,304 | +0.23(+0.72%) |
Apr 22, 2009 | 30.12 | 32.34 | 29.88 | 31.40 | 1,889,405 | +0.99(+3.26%) |
Apr 21, 2009 | 29.70 | 30.62 | 29.52 | 30.40 | 1,919,651 | +0.49(+1.64%) |
Apr 20, 2009 | 30.28 | 30.42 | 29.18 | 29.91 | 1,606,604 | -0.94(-3.03%) |
Apr 17, 2009 | 30.97 | 31.54 | 30.52 | 30.85 | 1,257,839 | -0.01(-0.04%) |
Apr 16, 2009 | 31.65 | 32.04 | 30.50 | 30.86 | 1,357,962 | -0.40(-1.29%) |
Apr 15, 2009 | 31.30 | 31.65 | 30.47 | 31.26 | 1,637,302 | -0.16(-0.50%) |
Apr 14, 2009 | 33.05 | 33.58 | 31.25 | 31.42 | 1,922,857 | -2.41(-7.11%) |
Apr 13, 2009 | 32.90 | 34.05 | 32.75 | 33.83 | 928,095 | +0.37(+1.11%) |
Apr 09, 2009 | 32.66 | 33.75 | 32.61 | 33.46 | 962,032 | +1.26(+3.90%) |
Apr 08, 2009 | 32.09 | 32.27 | 31.22 | 32.20 | 1,048,947 | +0.25(+0.79%) |
Apr 07, 2009 | 32.87 | 33.01 | 31.80 | 31.95 | 1,344,653 | -1.43(-4.27%) |
Apr 06, 2009 | 34.15 | 35.53 | 32.86 | 33.37 | 1,164,532 | -0.87(-2.55%) |
Apr 03, 2009 | 34.25 | 35.15 | 33.89 | 34.25 | 1,558,322 | -0.14(-0.40%) |
Apr 02, 2009 | 33.90 | 35.11 | 33.88 | 34.39 | 2,686,751 | -2.51(-6.81%) |
Apr 01, 2009 | 34.97 | 37.12 | 34.89 | 36.90 | 1,583,508 | +1.49(+4.20%) |
Mar 31, 2009 | 35.71 | 36.13 | 35.18 | 35.41 | 983,634 | +0.01(+0.02%) |
Mar 30, 2009 | 34.86 | 35.49 | 34.30 | 35.40 | 1,252,502 | -1.60(-4.31%) |
Mar 26, 2009 | 36.70 | 37.00 | 36.18 | 37.00 | 1,181,588 | +0.92(+2.56%) |
Mar 25, 2009 | 36.02 | 37.06 | 34.97 | 36.08 | 1,364,755 | +0.23(+0.63%) |
Mar 24, 2009 | 36.24 | 36.77 | 35.83 | 35.85 | 1,272,318 | -0.87(-2.38%) |
Mar 23, 2009 | 35.88 | 36.72 | 35.58 | 36.72 | 1,743,232 | +1.97(+5.66%) |
Mar 20, 2009 | 36.43 | 36.43 | 34.42 | 34.76 | 1,782,736 | -1.30(-3.61%) |
Mar 19, 2009 | 35.32 | 36.37 | 34.73 | 36.06 | 2,113,248 | +1.13(+3.24%) |
Mar 18, 2009 | 35.26 | 36.43 | 34.23 | 34.93 | 4,119,850 | -0.23(-0.66%) |
Mar 17, 2009 | 33.75 | 35.16 | 33.18 | 35.16 | 2,233,905 | +1.98(+5.96%) |
Mar 16, 2009 | 33.94 | 34.30 | 32.74 | 33.18 | 1,935,179 | -0.38(-1.14%) |
Mar 13, 2009 | 35.18 | 35.18 | 32.98 | 33.56 | 0 | -5.18(-13.36%) |
Mar 12, 2009 | 38.51 | 38.81 | 37.32 | 38.74 | 1,079,690 | +1.13(+3.01%) |
Mar 11, 2009 | 36.94 | 37.95 | 36.92 | 37.61 | 1,640,045 | +0.55(+1.49%) |
Mar 10, 2009 | 36.82 | 37.43 | 35.90 | 37.06 | 1,296,460 | +1.21(+3.36%) |
Mar 09, 2009 | 35.81 | 36.73 | 35.41 | 35.85 | 1,231,080 | -0.44(-1.21%) |
Mar 06, 2009 | 36.13 | 36.56 | 35.33 | 36.29 | 0 | +0.10(+0.28%) |
Mar 05, 2009 | 36.63 | 37.40 | 35.05 | 36.19 | 4,004,454 | -1.52(-4.03%) |
Mar 04, 2009 | 36.40 | 38.54 | 36.40 | 37.71 | 2,730,918 | +2.52(+7.16%) |
Mar 02, 2009 | 32.21 | 36.67 | 30.45 | 35.19 | 8,072,042 | +2.39(+7.28%) |
Feb 27, 2009 | 31.75 | 33.98 | 30.71 | 32.80 | 0 | +0.28(+0.85%) |
Feb 26, 2009 | 34.03 | 34.43 | 32.51 | 32.53 | 2,013,894 | -1.24(-3.68%) |
Feb 25, 2009 | 35.26 | 35.43 | 33.12 | 33.77 | 2,085,279 | -0.82(-2.36%) |
Feb 24, 2009 | 32.73 | 34.77 | 32.04 | 34.59 | 2,320,742 | +1.78(+5.42%) |
Feb 23, 2009 | 35.37 | 35.80 | 32.68 | 32.81 | 1,605,845 | -2.47(-7.01%) |
Feb 20, 2009 | 35.59 | 35.94 | 34.39 | 35.28 | 1,169,316 | -1.03(-2.84%) |
Feb 19, 2009 | 37.83 | 38.00 | 36.12 | 36.31 | 855,876 | -0.92(-2.46%) |
Feb 18, 2009 | 37.17 | 37.96 | 36.62 | 37.23 | 1,379,594 | +0.18(+0.49%) |
Feb 17, 2009 | 36.09 | 37.69 | 33.64 | 37.05 | 2,199,126 | -0.10(-0.27%) |
Feb 13, 2009 | 39.39 | 39.39 | 37.06 | 37.15 | 1,212,454 | -1.39(-3.62%) |
Feb 12, 2009 | 37.46 | 38.59 | 36.81 | 38.54 | 1,578,290 | +0.60(+1.57%) |
Feb 11, 2009 | 36.67 | 38.78 | 36.21 | 37.95 | 2,306,411 | +1.55(+4.26%) |
Feb 10, 2009 | 38.34 | 39.01 | 35.67 | 36.40 | 3,005,098 | -3.18(-8.05%) |
Feb 09, 2009 | 40.83 | 40.99 | 39.13 | 39.58 | 1,645,886 | -0.56(-1.39%) |
Feb 06, 2009 | 39.94 | 40.97 | 39.94 | 40.14 | 1,477,887 | +0.28(+0.71%) |
Feb 05, 2009 | 38.49 | 40.62 | 38.49 | 39.86 | 1,563,305 | +0.99(+2.54%) |
Feb 04, 2009 | 39.49 | 40.39 | 38.36 | 38.87 | 1,558,685 | -0.48(-1.23%) |
Feb 03, 2009 | 39.46 | 40.41 | 38.54 | 39.35 | 1,913,813 | -0.35(-0.87%) |